PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.007004 | $0.007027 | $0.006982 | $0.007000 | $0 | $0 |
| 2020-02-02 | $0.007000 | $0.007000 | $0.007000 | $0.007000 | $0 | $0 |
| 2020-02-03 | $0.007000 | $0.01224 | $0.007000 | $0.01080 | $152,358 | $0 |
| 2020-02-04 | $0.01080 | $0.01282 | $0.01078 | $0.01223 | $85,832.47 | $0 |
| 2020-02-05 | $0.01223 | $0.01296 | $0.01194 | $0.01292 | $100,004 | $0 |
| 2020-02-06 | $0.01292 | $0.01295 | $0.01212 | $0.01243 | $50,077.48 | $0 |
| 2020-02-07 | $0.01243 | $0.01279 | $0.01222 | $0.01238 | $102,835 | $0 |
| 2020-02-08 | $0.01239 | $0.01247 | $0.01235 | $0.01240 | $0 | $0 |
| 2020-02-09 | $0.01240 | $0.01240 | $0.01240 | $0.01240 | $0 | $0 |
| 2020-02-10 | $0.01240 | $0.01284 | $0.009302 | $0.01200 | $101,430 | $0 |
| 2020-02-11 | $0.01200 | $0.01282 | $0.01166 | $0.01245 | $116,875 | $0 |
| 2020-02-12 | $0.01245 | $0.01284 | $0.01212 | $0.01280 | $40,970.04 | $0 |
| 2020-02-13 | $0.01280 | $0.01282 | $0.01228 | $0.01252 | $113,494 | $0 |
| 2020-02-14 | $0.01252 | $0.01283 | $0.01199 | $0.01205 | $57,927.14 | $0 |
| 2020-02-15 | $0.01205 | $0.01615 | $0.01202 | $0.01592 | $2.64 | $0 |
| 2020-02-16 | $0.01591 | $0.01599 | $0.01584 | $0.01589 | $30.99 | $0 |
| 2020-02-17 | $0.01593 | $0.01595 | $0.01398 | $0.01485 | $108,688 | $0 |
| 2020-02-18 | $0.01485 | $0.01503 | $0.01416 | $0.01454 | $85,525.21 | $0 |
| 2020-02-19 | $0.01456 | $0.01480 | $0.01404 | $0.01423 | $74,126.86 | $0 |
| 2020-02-20 | $0.01423 | $0.01490 | $0.01420 | $0.01461 | $116,285 | $0 |
| 2020-02-21 | $0.01462 | $0.01467 | $0.01450 | $0.01457 | $0 | $0 |
| 2020-02-22 | $0.01457 | $0.01457 | $0.01457 | $0.01457 | $0 | $0 |
| 2020-02-23 | $0.01457 | $0.01457 | $0.01457 | $0.01457 | $0 | $0 |
| 2020-02-24 | $0.01457 | $0.01497 | $0.01416 | $0.01462 | $114,592 | $0 |
| 2020-02-25 | $0.01462 | $0.01495 | $0.01433 | $0.01479 | $74,737.02 | $0 |
| 2020-02-26 | $0.01480 | $0.01502 | $0.01427 | $0.01444 | $105,847 | $0 |
| 2020-02-27 | $0.01446 | $0.01499 | $0.01438 | $0.01479 | $60,677.72 | $0 |
| 2020-02-28 | $0.01481 | $0.01496 | $0.009182 | $0.009241 | $71,423.30 | $0 |
| 2020-02-29 | $0.009229 | $0.01144 | $0.009199 | $0.009258 | $0 | $0 |